Fidelity National Information Services (NY: FIS )

102.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.67 30.91 30.58 30.79 1,046,836 +0.19(+0.62%)
Jun 29, 2011 30.34 30.69 30.34 30.60 1,419,671 +0.34(+1.12%)
Jun 28, 2011 30.25 30.34 30.18 30.26 1,423,596 +0.05(+0.17%)
Jun 27, 2011 30.21 30.32 29.91 30.21 869,313 +0.14(+0.47%)
Jun 24, 2011 30.32 30.48 30.02 30.07 1,601,798 -0.27(-0.89%)
Jun 23, 2011 30.76 30.79 30.22 30.34 2,225,507 -0.76(-2.44%)
Jun 22, 2011 31.25 31.40 31.08 31.10 809,819 -0.18(-0.58%)
Jun 21, 2011 31.43 31.45 31.16 31.28 1,227,848 +0.06(+0.19%)
Jun 20, 2011 31.18 31.23 31.09 31.22 651,022 +0.23(+0.74%)
Jun 17, 2011 31.09 31.36 30.96 30.99 2,304,104 +0.15(+0.49%)
Jun 16, 2011 30.83 30.91 30.62 30.84 1,375,096 +0.04(+0.13%)
Jun 15, 2011 31.39 31.44 30.58 30.80 1,706,765 -0.77(-2.44%)
Jun 14, 2011 31.59 31.69 31.43 31.57 1,132,003 +0.18(+0.57%)
Jun 13, 2011 31.60 31.60 31.25 31.39 1,077,598 -0.18(-0.57%)
Jun 10, 2011 31.62 31.86 31.43 31.57 2,102,224 -0.23(-0.72%)
Jun 09, 2011 31.21 31.81 31.10 31.80 1,385,382 +0.63(+2.02%)
Jun 08, 2011 31.49 31.49 31.08 31.17 1,362,217 -0.42(-1.33%)
Jun 07, 2011 31.24 31.75 31.11 31.59 2,300,168 +0.46(+1.48%)
Jun 06, 2011 31.11 31.50 31.08 31.13 1,216,825 -0.08(-0.26%)
Jun 03, 2011 31.21 31.54 31.14 31.21 1,031,604 +0.05(+0.16%)
May 24, 2011 31.51 31.60 31.16 31.16 1,078,276 -0.33(-1.05%)
May 23, 2011 31.62 31.68 31.46 31.49 653,250 -0.47(-1.47%)
May 20, 2011 32.21 32.33 31.92 31.96 1,211,605 -0.28(-0.87%)
May 19, 2011 32.32 32.40 32.05 32.24 796,296 +0.17(+0.53%)
May 18, 2011 31.84 32.16 31.75 32.07 901,836 +0.25(+0.79%)
May 17, 2011 31.86 32.04 31.68 31.82 1,505,908 -0.11(-0.34%)
May 16, 2011 32.05 32.22 31.88 31.93 1,214,968 -0.30(-0.93%)
May 13, 2011 32.50 32.58 32.17 32.23 839,492 -0.27(-0.83%)
May 12, 2011 32.27 32.53 32.02 32.50 1,272,884 +0.16(+0.49%)
May 11, 2011 32.50 32.75 32.04 32.34 1,249,569 -0.21(-0.65%)
May 10, 2011 32.54 32.77 32.40 32.55 1,201,775 +0.08(+0.25%)
May 09, 2011 32.43 32.63 32.30 32.47 646,095 -0.02(-0.06%)
May 06, 2011 33.07 33.23 32.39 32.49 968,570 -0.30(-0.91%)
May 05, 2011 32.93 33.04 32.67 32.79 1,683,440 -0.25(-0.76%)
May 04, 2011 33.50 33.52 32.66 33.04 1,948,214 -0.50(-1.49%)
May 03, 2011 32.75 33.76 32.59 33.54 2,781,586 +0.60(+1.82%)
May 02, 2011 33.01 33.01 32.94 32.94 1,198,108 -0.17(-0.51%)
Apr 29, 2011 32.72 33.13 32.60 33.11 1,107,502 +0.42(+1.28%)
Apr 28, 2011 33.29 33.36 32.66 32.69 1,385,766 -0.67(-2.01%)
Apr 27, 2011 33.19 33.40 33.05 33.36 606,937 +0.16(+0.48%)
Apr 26, 2011 33.42 33.42 33.16 33.20 1,043,825 -0.03(-0.09%)
Apr 25, 2011 33.20 33.31 33.13 33.23 628,836 +0.07(+0.21%)
Apr 21, 2011 33.31 33.47 33.12 33.16 912,572 -0.26(-0.78%)
Apr 20, 2011 33.17 33.72 33.17 33.42 948,363 +0.57(+1.74%)
Apr 19, 2011 32.78 32.87 32.58 32.85 1,146,990 +0.08(+0.24%)
Apr 18, 2011 32.92 32.95 32.57 32.77 1,158,319 -0.49(-1.47%)
Apr 15, 2011 33.27 33.32 32.92 33.26 860,779 +0.12(+0.36%)
Apr 14, 2011 33.03 33.20 32.82 33.14 707,203 -0.07(-0.21%)
Apr 13, 2011 33.08 33.27 33.00 33.21 782,904 +0.21(+0.64%)
Apr 12, 2011 32.86 33.22 32.67 33.00 1,741,030 -0.03(-0.09%)
Apr 11, 2011 32.84 33.46 32.84 33.03 1,342,685 +0.21(+0.64%)
Apr 08, 2011 33.38 33.40 32.65 32.82 1,532,526 -0.37(-1.11%)
Apr 07, 2011 33.11 33.48 33.02 33.19 1,536,231 -0.01(-0.03%)
Apr 06, 2011 33.06 33.25 32.87 33.20 836,139 +0.22(+0.67%)
Apr 05, 2011 33.03 33.18 32.81 32.98 924,979 -0.13(-0.39%)
Apr 04, 2011 33.17 33.24 32.87 33.11 1,202,488 -0.12(-0.36%)
Apr 01, 2011 32.78 33.38 32.76 33.23 1,785,840 +0.54(+1.65%)
Mar 31, 2011 32.73 32.99 32.46 32.69 1,474,250 -0.10(-0.30%)
Mar 30, 2011 32.40 32.80 32.38 32.79 984,036 +0.43(+1.33%)
Mar 29, 2011 31.76 32.45 31.71 32.36 900,201 +0.54(+1.70%)
Mar 28, 2011 32.06 32.10 31.79 31.82 990,651 -0.22(-0.69%)
Mar 25, 2011 32.20 32.43 31.99 32.04 848,698 -0.06(-0.19%)
Mar 24, 2011 31.65 32.15 31.57 32.10 1,305,149 +0.61(+1.94%)
Mar 23, 2011 31.57 31.64 31.38 31.49 1,082,124 -0.17(-0.54%)
Mar 22, 2011 31.45 31.72 31.41 31.66 1,271,526 +0.29(+0.92%)
Mar 21, 2011 31.41 31.45 31.31 31.37 778,340 +0.47(+1.52%)
Mar 18, 2011 30.83 31.15 30.77 30.90 1,634,661 +0.49(+1.61%)
Mar 17, 2011 30.62 30.80 30.29 30.41 1,444,945 +0.18(+0.60%)
Mar 16, 2011 30.39 30.73 30.19 30.23 2,204,773 -0.26(-0.85%)
Mar 15, 2011 30.46 30.67 30.38 30.49 1,598,092 -0.50(-1.61%)
Mar 14, 2011 31.08 31.24 30.74 30.99 713,809 -0.24(-0.77%)
Mar 11, 2011 30.89 31.28 30.86 31.23 623,760 +0.24(+0.77%)
Mar 10, 2011 31.33 31.33 30.82 30.99 1,980,554 -0.61(-1.93%)
Mar 09, 2011 31.57 31.70 31.20 31.60 944,426 -0.04(-0.13%)
Mar 08, 2011 30.78 31.67 30.78 31.64 1,392,423 +0.78(+2.53%)
Mar 07, 2011 31.65 31.76 30.45 30.86 1,659,358 -0.67(-2.12%)
Mar 04, 2011 31.76 31.79 31.32 31.53 1,029,092 -0.25(-0.79%)
Mar 03, 2011 31.89 31.99 31.67 31.78 1,673,662 +0.07(+0.22%)
Mar 02, 2011 32.28 32.34 31.54 31.71 1,694,698 -0.68(-2.10%)
Mar 01, 2011 32.39 32.53 32.15 32.39 2,872,097 +0.00(+0.00%)
Feb 28, 2011 32.03 32.40 31.82 32.39 1,818,725 +0.36(+1.12%)
Feb 25, 2011 31.25 32.04 31.25 32.03 1,085,175 +0.81(+2.59%)
Feb 24, 2011 30.89 31.37 30.55 31.22 1,421,466 +0.31(+1.00%)
Feb 23, 2011 31.51 31.51 30.74 30.91 991,005 -0.55(-1.75%)
Feb 22, 2011 31.76 31.96 31.39 31.46 1,153,048 -0.68(-2.12%)
Feb 18, 2011 31.75 32.23 31.68 32.14 1,536,571 +0.37(+1.16%)
Feb 17, 2011 31.40 31.77 31.22 31.77 1,157,435 +0.26(+0.83%)
Feb 16, 2011 31.81 31.97 31.42 31.51 1,568,523 -0.24(-0.76%)
Feb 15, 2011 31.70 31.90 31.53 31.75 762,754 +0.01(+0.03%)
Feb 14, 2011 31.86 31.88 31.55 31.74 695,044 -0.15(-0.47%)
Feb 11, 2011 31.75 32.00 31.60 31.89 1,041,962 +0.09(+0.28%)
Feb 10, 2011 31.55 31.88 31.35 31.80 1,136,800 +0.12(+0.38%)
Feb 09, 2011 31.75 31.95 31.40 31.68 1,623,709 -0.19(-0.60%)
Feb 08, 2011 31.10 32.05 30.94 31.87 2,171,531 +0.91(+2.94%)
Feb 07, 2011 30.95 31.17 30.85 30.96 1,576,665 +0.00(+0.00%)
Feb 04, 2011 30.83 31.11 30.68 30.96 954,716 +0.09(+0.29%)
Feb 03, 2011 30.94 30.98 30.70 30.87 943,819 -0.16(-0.52%)
Feb 02, 2011 31.04 31.29 30.94 31.03 1,423,664 -0.04(-0.13%)
Feb 01, 2011 30.58 31.08 30.57 31.07 1,391,464 +0.64(+2.10%)
Jan 31, 2011 30.30 30.58 30.20 30.43 1,019,512 +0.15(+0.50%)
Jan 28, 2011 30.87 30.93 30.27 30.28 986,121 -0.53(-1.72%)
Jan 27, 2011 30.81 30.92 30.65 30.81 905,463 +0.02(+0.06%)
Jan 26, 2011 30.67 30.96 30.58 30.79 1,034,318 +0.11(+0.36%)
Jan 25, 2011 30.54 30.69 30.20 30.68 1,166,675 +0.07(+0.23%)
Jan 24, 2011 30.06 30.61 30.00 30.61 1,160,052 +0.60(+2.00%)
Jan 21, 2011 30.03 30.20 29.89 30.01 992,212 +0.09(+0.30%)
Jan 20, 2011 29.74 30.04 29.60 29.92 1,463,981 +0.09(+0.30%)
Jan 19, 2011 30.22 30.27 29.75 29.83 1,161,529 -0.37(-1.23%)
Jan 18, 2011 30.14 30.31 29.38 30.20 1,873,151 +0.08(+0.27%)
Jan 14, 2011 29.67 30.14 29.56 30.12 1,670,471 +0.48(+1.62%)
Jan 13, 2011 29.94 30.00 29.56 29.64 2,323,880 +0.11(+0.37%)
Jan 12, 2011 28.70 29.55 28.66 29.53 2,224,063 +0.85(+2.96%)
Jan 11, 2011 28.60 28.72 28.38 28.68 895,973 +0.15(+0.53%)
Jan 10, 2011 28.33 28.56 28.22 28.53 1,201,330 +0.04(+0.14%)
Jan 07, 2011 28.40 28.50 28.29 28.49 1,271,112 +0.11(+0.39%)
Jan 06, 2011 28.35 28.50 28.23 28.38 1,125,191 -0.06(-0.21%)
Jan 05, 2011 27.91 28.44 27.86 28.44 1,390,998 +0.49(+1.75%)
Jan 04, 2011 28.12 28.20 27.84 27.95 1,756,486 -0.18(-0.64%)
Jan 03, 2011 27.55 28.13 27.49 28.13 2,414,456 +0.74(+2.70%)
Dec 31, 2010 27.60 27.71 27.19 27.39 1,641,428 -0.28(-1.01%)
Dec 30, 2010 27.70 27.75 27.54 27.67 565,647 -0.09(-0.32%)
Dec 29, 2010 27.58 27.84 27.52 27.76 1,155,347 +0.24(+0.87%)
Dec 28, 2010 27.43 27.57 27.36 27.52 722,702 +0.10(+0.36%)
Dec 27, 2010 27.23 27.45 27.11 27.42 812,496 +0.10(+0.37%)
Dec 23, 2010 27.16 27.38 27.16 27.32 1,085,242 +0.10(+0.37%)
Dec 22, 2010 27.20 27.33 27.14 27.22 1,414,985 +0.09(+0.33%)
Dec 21, 2010 27.19 27.35 26.91 27.13 2,612,897 -0.06(-0.22%)
Dec 20, 2010 27.38 27.48 27.14 27.19 1,837,048 -0.25(-0.91%)
Dec 17, 2010 27.77 27.81 27.44 27.44 2,400,340 -0.40(-1.44%)
Dec 16, 2010 27.56 27.94 27.52 27.84 1,206,961 +0.32(+1.16%)
Dec 15, 2010 27.63 27.90 27.48 27.52 933,442 -0.28(-1.01%)
Dec 14, 2010 27.93 28.05 27.69 27.80 1,910,480 -0.11(-0.39%)
Dec 13, 2010 28.29 28.36 27.90 27.91 7,034,666 -0.34(-1.20%)
Dec 10, 2010 28.16 28.27 28.10 28.25 815,975 +0.10(+0.36%)
Dec 09, 2010 28.43 28.45 27.92 28.15 1,928,935 -0.24(-0.85%)
Dec 08, 2010 28.28 28.42 28.00 28.39 1,821,189 +0.18(+0.64%)
Dec 07, 2010 28.12 28.38 28.06 28.21 1,741,428 +0.19(+0.68%)
Dec 06, 2010 27.90 28.20 27.78 28.02 2,234,336 -0.46(-1.62%)
Dec 03, 2010 28.02 28.48 27.94 28.48 1,437,002 +0.33(+1.17%)
Dec 02, 2010 27.73 28.15 27.67 28.15 1,108,718 +0.39(+1.40%)
Dec 01, 2010 27.17 27.76 27.17 27.76 1,147,107 +0.86(+3.20%)
Nov 30, 2010 26.89 27.06 26.70 26.90 1,362,202 -0.23(-0.85%)
Nov 29, 2010 27.11 27.20 26.73 27.13 1,010,666 -0.16(-0.59%)
Nov 26, 2010 27.19 27.35 27.12 27.29 246,063 -0.17(-0.62%)
Nov 24, 2010 27.25 27.46 27.46 27.46 701,312 +0.42(+1.55%)
Nov 23, 2010 27.29 27.31 26.98 27.04 930,063 -0.51(-1.85%)
Nov 22, 2010 27.37 27.60 27.26 27.55 1,155,361 +0.17(+0.62%)
Nov 19, 2010 27.15 27.54 27.08 27.38 1,543,908 +0.26(+0.96%)
Nov 18, 2010 26.87 27.30 26.86 27.12 1,348,664 +0.37(+1.38%)
Nov 17, 2010 27.03 27.13 26.67 26.75 1,227,154 -0.31(-1.15%)
Nov 16, 2010 27.14 27.16 26.64 27.06 1,943,630 -0.26(-0.95%)
Nov 15, 2010 27.23 27.44 27.21 27.32 1,283,967 +0.12(+0.44%)
Nov 12, 2010 27.43 27.53 27.07 27.20 766,885 -0.39(-1.41%)
Nov 11, 2010 27.67 27.75 27.37 27.59 760,643 -0.27(-0.97%)
Nov 10, 2010 27.56 27.89 27.46 27.86 1,234,835 +0.21(+0.76%)
Nov 09, 2010 27.75 27.90 27.59 27.65 947,170 -0.11(-0.40%)
Nov 08, 2010 27.82 27.91 27.57 27.76 708,285 -0.19(-0.68%)
Nov 05, 2010 27.86 28.10 27.68 27.95 1,628,151 +0.14(+0.50%)
Nov 04, 2010 27.81 27.91 27.63 27.81 1,401,979 +0.22(+0.80%)
Nov 03, 2010 27.51 27.71 27.48 27.59 1,587,530 +0.13(+0.47%)
Nov 02, 2010 27.58 27.70 27.22 27.46 1,466,146 +0.03(+0.11%)
Nov 01, 2010 27.18 27.65 27.18 27.43 2,216,960 +0.33(+1.22%)
Oct 29, 2010 26.99 27.24 26.88 27.10 2,264,231 +0.09(+0.33%)
Oct 28, 2010 27.47 27.61 26.70 27.01 2,854,434 -0.40(-1.46%)
Oct 27, 2010 27.99 28.01 27.08 27.41 3,976,590 -1.41(-4.89%)
Oct 25, 2010 28.74 28.99 28.62 28.82 2,046,937 +0.22(+0.77%)
Oct 22, 2010 28.52 28.75 28.45 28.60 923,325 +0.13(+0.46%)
Oct 21, 2010 28.57 28.90 28.25 28.47 2,715,573 -0.25(-0.87%)
Oct 20, 2010 28.32 28.76 28.26 28.72 1,435,247 +0.50(+1.77%)
Oct 19, 2010 28.18 28.47 28.06 28.22 1,889,291 -0.22(-0.77%)
Oct 18, 2010 28.07 28.44 28.04 28.44 1,788,662 +0.37(+1.32%)
Oct 15, 2010 28.00 28.14 27.86 28.07 2,393,107 +0.19(+0.68%)
Oct 14, 2010 27.90 28.00 27.77 27.88 1,491,180 -0.01(-0.04%)
Oct 13, 2010 27.65 28.00 27.61 27.89 2,187,924 +0.33(+1.20%)
Oct 12, 2010 27.09 27.62 27.01 27.56 3,067,022 +0.48(+1.77%)
Oct 11, 2010 26.77 27.12 26.64 27.08 2,715,461 +0.28(+1.04%)
Oct 08, 2010 26.80 26.85 26.53 26.80 2,353,227 +0.12(+0.45%)
Oct 07, 2010 26.82 26.90 26.45 26.68 1,633,201 -0.13(-0.48%)
Oct 06, 2010 26.82 26.90 26.59 26.81 1,976,753 -0.04(-0.15%)
Oct 05, 2010 26.75 26.96 26.65 26.85 3,377,703 +0.28(+1.05%)
Oct 04, 2010 26.73 27.02 26.49 26.57 2,624,124 -0.42(-1.56%)
Oct 01, 2010 26.99 27.38 26.92 26.99 1,732,654 -0.14(-0.53%)
Sep 30, 2010 27.13 27.70 27.10 27.13 49,800 -0.24(-0.86%)
Sep 29, 2010 27.41 27.53 27.28 27.37 1,352,628 -0.15(-0.55%)
Sep 28, 2010 27.41 27.56 27.09 27.52 14,405 +0.12(+0.44%)
Sep 27, 2010 27.59 27.60 27.37 27.40 1,211,707 -0.14(-0.51%)
Sep 24, 2010 27.24 27.54 27.17 27.54 2,038,579 +0.46(+1.70%)
Sep 23, 2010 27.08 27.47 27.06 27.08 1,419,035 -0.24(-0.88%)
Sep 22, 2010 27.45 27.53 27.24 27.32 1,785,783 -0.07(-0.26%)
Sep 21, 2010 27.65 27.71 27.26 27.39 2,175,369 -0.25(-0.90%)
Sep 20, 2010 27.42 27.71 27.40 27.64 2,442,760 +0.24(+0.88%)
Sep 17, 2010 27.40 27.63 27.40 27.40 2,669,668 -0.09(-0.33%)
Sep 15, 2010 27.40 27.68 27.40 27.49 2,071,399 -0.01(-0.04%)
Sep 14, 2010 27.61 27.79 27.48 27.50 1,837,331 -0.17(-0.61%)
Sep 13, 2010 27.57 27.81 27.47 27.67 3,150,349 +0.30(+1.10%)
Sep 10, 2010 27.45 27.50 27.31 27.37 2,059,109 -0.04(-0.15%)
Sep 09, 2010 27.51 27.62 27.26 27.41 2,536 +0.05(+0.18%)
Sep 08, 2010 27.12 27.55 27.11 27.36 2,155,398 +0.13(+0.48%)
Sep 07, 2010 27.59 27.63 27.23 27.23 662 -0.27(-0.98%)
Sep 03, 2010 27.35 27.59 27.28 27.50 2,089,151 +0.25(+0.92%)
Sep 02, 2010 26.39 27.26 26.37 27.25 350 +0.81(+3.06%)
Sep 01, 2010 26.83 26.83 26.29 26.44 2,913,346 +0.84(+3.28%)
Aug 31, 2010 25.84 26.39 25.57 25.60 30,299 -0.62(-2.36%)
Aug 30, 2010 26.47 26.49 26.06 26.22 4,303,195 +0.50(+1.94%)
Aug 27, 2010 26.59 26.62 25.66 25.72 4,314,648 +0.06(+0.23%)
Aug 26, 2010 25.83 25.92 25.53 25.66 3,005,184 +0.00(+0.00%)
Aug 25, 2010 25.68 25.79 25.55 25.66 6,381 -0.17(-0.66%)
Aug 24, 2010 26.05 26.06 25.67 25.83 442 -0.42(-1.60%)
Aug 23, 2010 26.50 26.68 26.11 26.25 2,311,771 -0.24(-0.91%)
Aug 20, 2010 26.36 26.56 26.28 26.49 2,157,077 +0.06(+0.23%)
Aug 19, 2010 26.81 26.81 26.25 26.43 442 -0.39(-1.45%)
Aug 18, 2010 26.78 26.92 26.61 26.82 3,905,542 -0.02(-0.07%)
Aug 17, 2010 26.51 26.96 26.44 26.84 1,914 +0.50(+1.90%)
Aug 16, 2010 26.39 26.64 26.25 26.34 11,175,471 -0.16(-0.60%)
Aug 13, 2010 26.50 26.60 26.23 26.50 11,572,664 +0.13(+0.49%)
Aug 12, 2010 26.18 26.54 25.81 26.37 9,038,256 +0.01(+0.04%)
Aug 11, 2010 26.75 26.81 26.36 26.36 354 -0.74(-2.73%)
Aug 10, 2010 27.69 27.84 27.10 27.10 9,113,702 -0.78(-2.80%)
Aug 09, 2010 27.81 28.01 27.57 27.88 4,921,149 +0.18(+0.65%)
Aug 06, 2010 27.70 27.74 27.47 27.70 6,251,207 +0.04(+0.14%)
Aug 05, 2010 27.46 27.82 27.27 27.66 7,640,347 +0.16(+0.58%)
Aug 04, 2010 28.00 28.00 27.26 27.50 30,390,540 -1.29(-4.48%)
Aug 03, 2010 28.75 29.00 28.70 28.79 301,854 +0.07(+0.24%)
Aug 02, 2010 28.85 28.91 28.71 28.72 18,693,898 +0.05(+0.17%)
Jul 30, 2010 28.67 28.73 28.44 28.67 8,863,747 +0.02(+0.07%)
Jul 29, 2010 28.54 28.77 28.48 28.65 9,766,079 +0.15(+0.53%)
Jul 28, 2010 28.50 28.62 28.32 28.50 7,612 +0.14(+0.49%)
Jul 27, 2010 28.36 28.51 28.16 28.36 3,546 +0.16(+0.57%)
Jul 26, 2010 28.12 28.27 27.87 28.20 5,137,318 +0.10(+0.36%)
Jul 23, 2010 28.05 28.24 27.79 28.10 4,554,915 +0.07(+0.25%)
Jul 22, 2010 27.84 28.15 27.80 28.03 6,985,901 +0.32(+1.15%)
Jul 21, 2010 28.00 28.00 27.64 27.71 5,427,094 -0.19(-0.68%)
Jul 20, 2010 27.90 27.97 27.44 27.90 7,445,079 +0.27(+0.98%)
Jul 19, 2010 27.62 27.73 27.45 27.63 3,213,283 +0.11(+0.40%)
Jul 16, 2010 27.52 27.88 27.50 27.52 6,031,486 -0.40(-1.43%)
Jul 15, 2010 27.83 28.06 27.72 27.92 3,805,579 -0.01(-0.04%)
Jul 14, 2010 27.74 28.15 27.70 27.93 7,228,115 +0.16(+0.58%)
Jul 13, 2010 27.87 27.94 27.66 27.77 7,704,208 +0.02(+0.07%)
Jul 12, 2010 27.70 27.87 27.54 27.75 6,658,494 +0.05(+0.18%)
Jul 09, 2010 27.70 27.75 27.59 27.70 3,755,711 +0.05(+0.18%)
Jul 08, 2010 27.67 27.77 27.49 27.65 4,372,276 +0.10(+0.36%)
Jul 07, 2010 27.07 27.60 27.07 27.55 5,805,911 +0.38(+1.40%)
Jul 06, 2010 27.17 27.49 26.62 27.17 1,277 +0.76(+2.88%)
Jul 02, 2010 26.41 26.77 26.35 26.41 2,530,309 -0.12(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.